Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

13.49 +0.08 (+0.60%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jul 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 4.333 4.368 4.291 4.361 517,820 +0.02(+0.48%)
Aug 30, 2012 4.375 4.382 4.340 4.340 755,158 -0.08(-1.90%)
Aug 29, 2012 4.410 4.441 4.389 4.424 742,251 +0.01(+0.32%)
Aug 27, 2012 4.417 4.438 4.396 4.410 399,660 -0.04(-0.79%)
Aug 24, 2012 4.403 4.459 4.403 4.445 475,128 +0.01(+0.16%)
Aug 23, 2012 4.431 4.459 4.431 4.438 692,031 +0.00(+0.00%)
Aug 22, 2012 4.403 4.459 4.403 4.438 1,234,652 +0.03(+0.64%)
Aug 21, 2012 4.431 4.466 4.396 4.410 1,143,215 +0.01(+0.16%)
Aug 20, 2012 4.396 4.424 4.396 4.403 714,284 -0.08(-1.72%)
Aug 17, 2012 4.417 4.487 4.403 4.480 18,151,220 +0.14(+3.23%)
Aug 16, 2012 4.354 4.396 4.333 4.340 17,921,084 +0.04(+0.81%)
Aug 15, 2012 4.277 4.319 4.270 4.305 32,491,924 -0.08(-1.76%)
Aug 14, 2012 4.410 4.417 4.361 4.382 15,027,717 -0.15(-3.40%)
Aug 13, 2012 4.585 4.585 4.501 4.536 678,934 -0.04(-0.77%)
Aug 10, 2012 4.550 4.578 4.543 4.571 240,371 +0.01(+0.31%)
Aug 09, 2012 4.613 4.613 4.537 4.557 241,913 +0.01(+0.15%)
Aug 08, 2012 4.522 4.578 4.522 4.550 305,237 -0.07(-1.52%)
Aug 07, 2012 4.599 4.662 4.592 4.620 424,403 +0.05(+1.07%)
Aug 06, 2012 4.550 4.599 4.550 4.571 329,262 +0.01(+0.31%)
Aug 03, 2012 4.501 4.564 4.487 4.557 2,270,962 +0.06(+1.40%)
Aug 02, 2012 4.494 4.522 4.459 4.494 706,422 +0.03(+0.63%)
Aug 01, 2012 4.487 4.508 4.466 4.466 279,222 +0.04(+0.79%)
Jul 31, 2012 4.480 4.578 4.431 4.431 481,514 -0.06(-1.40%)
Jul 30, 2012 4.508 4.529 4.459 4.494 292,170 -0.11(-2.44%)
Jul 27, 2012 4.473 4.627 4.455 4.606 626,221 +0.13(+2.98%)
Jul 26, 2012 4.459 4.487 4.438 4.473 427,080 +0.15(+3.40%)
Jul 25, 2012 4.305 4.361 4.277 4.326 885,447 +0.04(+0.98%)
Jul 24, 2012 4.277 4.298 4.242 4.284 981,859 +0.03(+0.66%)
Jul 23, 2012 4.256 4.256 4.214 4.256 382,198 -0.11(-2.57%)
Jul 20, 2012 3.898 4.389 3.891 4.368 728,784 -0.15(-3.26%)
Jul 19, 2012 4.522 4.543 4.508 4.515 268,105 +0.00(+0.00%)
Jul 18, 2012 4.466 4.522 4.459 4.515 373,772 -0.01(-0.16%)
Jul 17, 2012 4.536 4.550 4.501 4.522 411,933 -0.03(-0.62%)
Jul 16, 2012 4.536 4.571 4.529 4.550 307,139 -0.04(-0.76%)
Jul 13, 2012 4.480 4.599 4.466 4.585 406,963 +0.07(+1.55%)
Jul 12, 2012 4.536 4.536 4.494 4.515 331,764 -0.11(-2.28%)
Jul 11, 2012 4.634 4.648 4.592 4.620 304,448 +0.03(+0.61%)
Jul 10, 2012 4.627 4.641 4.571 4.592 434,631 -0.10(-2.09%)
Jul 09, 2012 4.648 4.690 4.620 4.690 400,863 +0.01(+0.15%)
Jul 06, 2012 4.669 4.697 4.648 4.683 468,062 -0.02(-0.45%)
Jul 05, 2012 4.676 4.725 4.676 4.704 465,617 -0.07(-1.47%)
Jul 03, 2012 4.718 4.774 4.711 4.774 317,803 +0.10(+2.10%)
Jul 02, 2012 4.641 4.697 4.641 4.676 394,092 +0.02(+0.45%)
Jun 29, 2012 4.634 4.676 4.634 4.655 509,049 +0.05(+1.07%)
Jun 28, 2012 4.564 4.606 4.557 4.606 659,494 +0.11(+2.50%)
Jun 27, 2012 4.473 4.522 4.459 4.494 304,670 +0.08(+1.75%)
Jun 26, 2012 4.389 4.417 4.375 4.417 433,546 +0.04(+0.80%)
Jun 25, 2012 4.403 4.410 4.368 4.382 354,762 -0.06(-1.42%)
Jun 22, 2012 4.445 4.466 4.425 4.445 446,128 +0.01(+0.32%)
Jun 21, 2012 4.522 4.536 4.431 4.431 1,143,945 -0.12(-2.62%)
Jun 20, 2012 4.529 4.564 4.501 4.550 541,185 +0.04(+0.93%)
Jun 19, 2012 4.445 4.515 4.445 4.508 431,173 +0.06(+1.26%)
Jun 18, 2012 4.417 4.466 4.417 4.452 466,453 +0.01(+0.16%)
Jun 15, 2012 4.410 4.459 4.403 4.445 381,139 +0.10(+2.26%)
Jun 14, 2012 4.284 4.354 4.277 4.347 474,325 +0.15(+3.68%)
Jun 13, 2012 4.186 4.231 4.165 4.193 335,509 +0.00(+0.00%)
Jun 12, 2012 4.179 4.214 4.165 4.193 314,245 +0.05(+1.18%)
Jun 11, 2012 4.186 4.207 4.129 4.143 450,112 -0.06(-1.34%)
Jun 08, 2012 4.228 4.228 4.172 4.200 491,631 -0.08(-1.80%)
Jun 07, 2012 4.298 4.319 4.277 4.277 655,118 +0.01(+0.33%)
Jun 06, 2012 4.186 4.270 4.186 4.263 1,329,069 +0.11(+2.53%)
Jun 05, 2012 4.122 4.165 4.101 4.157 675,106 +0.15(+3.67%)
Jun 04, 2012 4.045 4.080 3.961 4.010 614,804 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.